博展(2173)の株価時系列情報
博展(2173)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2016/12/30 | 486 | 486 | 480 | 485 | 7,200 |
2016/12/29 | 485 | 490 | 485 | 486 | 7,500 |
2016/12/28 | 483 | 487 | 483 | 486 | 2,500 |
2016/12/27 | 483 | 486 | 481 | 486 | 10,900 |
2016/12/26 | 474 | 482 | 473 | 482 | 8,500 |
2016/12/22 | 482 | 482 | 466 | 474 | 40,100 |
2016/12/21 | 494 | 494 | 481 | 484 | 16,100 |
2016/12/20 | 510 | 510 | 481 | 491 | 28,400 |
2016/12/19 | 517 | 526 | 503 | 512 | 41,600 |
2016/12/16 | 509 | 560 | 504 | 524 | 139,300 |
2016/12/15 | 476 | 543 | 476 | 519 | 77,400 |
2016/12/14 | 478 | 478 | 470 | 475 | 11,800 |
2016/12/13 | 476 | 477 | 471 | 476 | 10,000 |
2016/12/12 | 479 | 480 | 476 | 478 | 10,600 |
2016/12/09 | 475 | 476 | 473 | 475 | 3,300 |
2016/12/08 | 471 | 474 | 470 | 472 | 7,400 |
2016/12/07 | 469 | 473 | 469 | 470 | 5,600 |
2016/12/06 | 470 | 473 | 466 | 468 | 6,200 |
2016/12/05 | 467 | 470 | 466 | 470 | 2,900 |
2016/12/02 | 465 | 468 | 465 | 466 | 3,100 |
2016/12/01 | 471 | 474 | 469 | 469 | 5,500 |
2016/11/30 | 463 | 468 | 463 | 468 | 2,700 |
2016/11/29 | 467 | 467 | 461 | 465 | 7,300 |
2016/11/28 | 473 | 473 | 458 | 467 | 14,600 |
2016/11/25 | 474 | 477 | 468 | 473 | 5,100 |
2016/11/24 | 483 | 483 | 473 | 476 | 4,100 |
2016/11/22 | 468 | 485 | 465 | 482 | 8,900 |
2016/11/21 | 468 | 468 | 465 | 468 | 8,200 |
2016/11/18 | 466 | 467 | 464 | 466 | 5,400 |
2016/11/17 | 463 | 465 | 462 | 464 | 2,100 |
2016/11/16 | 463 | 463 | 462 | 463 | 2,200 |
2016/11/15 | 460 | 460 | 456 | 458 | 3,900 |
2016/11/14 | 457 | 464 | 457 | 460 | 4,000 |
2016/11/11 | 463 | 465 | 457 | 457 | 4,700 |
2016/11/10 | 453 | 460 | 453 | 457 | 7,100 |
2016/11/09 | 457 | 458 | 447 | 449 | 11,700 |
2016/11/08 | 456 | 459 | 456 | 458 | 2,200 |
2016/11/07 | 460 | 460 | 450 | 456 | 13,900 |
2016/11/04 | 469 | 469 | 447 | 461 | 32,600 |
2016/11/02 | 482 | 484 | 480 | 482 | 8,200 |
2016/11/01 | 484 | 488 | 484 | 486 | 8,600 |
2016/10/31 | 481 | 491 | 481 | 484 | 7,000 |
2016/10/28 | 482 | 482 | 479 | 481 | 1,000 |
2016/10/27 | 478 | 482 | 478 | 480 | 2,500 |
2016/10/26 | 478 | 484 | 478 | 482 | 2,200 |
2016/10/25 | 486 | 489 | 478 | 478 | 8,800 |
2016/10/24 | 484 | 490 | 482 | 485 | 7,100 |
2016/10/21 | 498 | 498 | 483 | 484 | 12,100 |
2016/10/20 | 482 | 500 | 476 | 495 | 23,000 |
2016/10/19 | 479 | 481 | 477 | 480 | 1,600 |
2016/10/18 | 477 | 480 | 476 | 479 | 5,200 |
2016/10/17 | 474 | 476 | 473 | 476 | 1,800 |
2016/10/14 | 474 | 478 | 470 | 474 | 3,800 |
2016/10/13 | 476 | 476 | 471 | 474 | 6,100 |
2016/10/12 | 476 | 477 | 475 | 476 | 4,000 |
2016/10/11 | 476 | 478 | 475 | 476 | 6,600 |
2016/10/07 | 472 | 479 | 469 | 475 | 10,500 |
2016/10/06 | 466 | 485 | 466 | 471 | 24,200 |
2016/10/05 | 467 | 469 | 465 | 466 | 3,000 |
2016/10/04 | 463 | 466 | 461 | 466 | 6,100 |
2016/10/03 | 462 | 464 | 460 | 463 | 7,100 |
2016/09/30 | 458 | 461 | 455 | 461 | 4,200 |
2016/09/29 | 456 | 459 | 455 | 459 | 4,800 |
2016/09/28 | 457 | 458 | 450 | 458 | 7,600 |
2016/09/27 | 455 | 456 | 454 | 456 | 4,300 |
2016/09/26 | 459 | 459 | 455 | 455 | 3,200 |
2016/09/23 | 459 | 461 | 457 | 458 | 5,400 |
2016/09/21 | 464 | 464 | 459 | 459 | 7,500 |
2016/09/20 | 456 | 463 | 456 | 462 | 7,600 |
2016/09/16 | 453 | 459 | 453 | 455 | 5,500 |
2016/09/15 | 455 | 455 | 452 | 452 | 3,500 |
2016/09/14 | 451 | 453 | 451 | 452 | 6,000 |
2016/09/13 | 453 | 461 | 453 | 454 | 18,500 |
2016/09/12 | 453 | 457 | 453 | 453 | 9,700 |
2016/09/09 | 454 | 459 | 454 | 456 | 5,600 |
2016/09/08 | 455 | 456 | 454 | 454 | 7,200 |
2016/09/07 | 455 | 457 | 455 | 455 | 3,700 |
2016/09/06 | 456 | 460 | 454 | 455 | 15,200 |
2016/09/05 | 461 | 461 | 455 | 457 | 8,700 |
2016/09/02 | 458 | 462 | 458 | 458 | 2,000 |
2016/09/01 | 457 | 459 | 453 | 458 | 9,200 |
2016/08/31 | 466 | 466 | 454 | 458 | 26,200 |
2016/08/30 | 458 | 485 | 451 | 473 | 82,400 |
2016/08/29 | 461 | 462 | 460 | 462 | 3,100 |
2016/08/26 | 456 | 465 | 455 | 460 | 10,500 |
2016/08/25 | 467 | 468 | 456 | 459 | 16,200 |
2016/08/24 | 468 | 472 | 466 | 467 | 4,300 |
2016/08/23 | 470 | 471 | 468 | 470 | 4,700 |
2016/08/22 | 474 | 474 | 466 | 468 | 9,700 |
2016/08/19 | 473 | 473 | 464 | 468 | 14,300 |
2016/08/18 | 471 | 473 | 471 | 472 | 5,600 |
2016/08/17 | 475 | 477 | 472 | 472 | 9,200 |
2016/08/16 | 476 | 478 | 473 | 477 | 21,300 |
2016/08/15 | 474 | 480 | 466 | 471 | 145,600 |
2016/08/12 | 518 | 532 | 507 | 530 | 12,400 |
2016/08/10 | 521 | 521 | 512 | 518 | 5,500 |
2016/08/09 | 508 | 519 | 508 | 519 | 5,800 |
2016/08/08 | 514 | 522 | 511 | 511 | 6,900 |
2016/08/05 | 525 | 536 | 515 | 515 | 30,900 |
2016/08/04 | 501 | 523 | 500 | 515 | 18,600 |
2016/08/03 | 499 | 510 | 499 | 501 | 13,300 |
2016/08/02 | 509 | 526 | 509 | 512 | 16,100 |
2016/08/01 | 517 | 517 | 493 | 508 | 27,600 |
2016/07/29 | 514 | 519 | 499 | 519 | 29,100 |
2016/07/28 | 546 | 571 | 515 | 521 | 180,800 |
2016/07/27 | 519 | 575 | 516 | 575 | 503,100 |
2016/07/26 | 499 | 499 | 495 | 495 | 2,500 |
2016/07/25 | 498 | 500 | 496 | 497 | 4,700 |
2016/07/22 | 508 | 508 | 492 | 500 | 13,600 |
2016/07/21 | 533 | 533 | 500 | 500 | 24,200 |
2016/07/20 | 510 | 534 | 502 | 526 | 36,800 |
2016/07/19 | 500 | 523 | 486 | 487 | 26,000 |
2016/07/15 | 498 | 500 | 498 | 498 | 2,500 |
2016/07/14 | 489 | 500 | 489 | 496 | 5,600 |
2016/07/13 | 489 | 495 | 487 | 488 | 6,400 |
2016/07/12 | 487 | 491 | 485 | 486 | 5,700 |
2016/07/11 | 476 | 484 | 476 | 484 | 4,000 |
2016/07/08 | 476 | 480 | 475 | 475 | 5,500 |
2016/07/07 | 481 | 483 | 477 | 478 | 6,700 |
2016/07/06 | 491 | 493 | 483 | 483 | 10,200 |
2016/07/05 | 500 | 500 | 494 | 495 | 3,000 |
2016/07/04 | 499 | 510 | 499 | 499 | 6,300 |
2016/07/01 | 497 | 500 | 497 | 500 | 3,300 |
2016/06/30 | 487 | 504 | 487 | 499 | 5,700 |
2016/06/29 | 485 | 494 | 485 | 485 | 8,000 |
2016/06/28 | 472 | 477 | 463 | 477 | 5,300 |
2016/06/27 | 465 | 476 | 461 | 476 | 15,500 |
2016/06/24 | 519 | 519 | 466 | 466 | 22,800 |
2016/06/23 | 516 | 522 | 513 | 519 | 5,200 |
2016/06/22 | 517 | 520 | 514 | 520 | 12,300 |
2016/06/21 | 500 | 515 | 499 | 515 | 20,900 |
2016/06/20 | 476 | 499 | 476 | 498 | 13,600 |
2016/06/17 | 473 | 480 | 471 | 471 | 15,700 |
2016/06/16 | 489 | 494 | 470 | 470 | 21,600 |
2016/06/15 | 471 | 502 | 463 | 486 | 33,800 |
2016/06/14 | 493 | 499 | 481 | 485 | 15,500 |
2016/06/13 | 530 | 530 | 494 | 498 | 70,800 |
2016/06/10 | 519 | 568 | 518 | 530 | 107,500 |
2016/06/09 | 504 | 520 | 500 | 517 | 24,900 |
2016/06/08 | 493 | 498 | 493 | 498 | 2,900 |
2016/06/07 | 496 | 497 | 494 | 494 | 3,000 |
2016/06/06 | 496 | 503 | 495 | 497 | 8,500 |
2016/06/03 | 500 | 500 | 496 | 499 | 2,700 |
2016/06/02 | 501 | 501 | 496 | 499 | 6,000 |
2016/06/01 | 494 | 505 | 494 | 502 | 10,300 |
2016/05/31 | 507 | 517 | 489 | 494 | 32,200 |
2016/05/30 | 494 | 500 | 494 | 499 | 2,100 |
2016/05/27 | 495 | 506 | 494 | 495 | 7,600 |
2016/05/26 | 495 | 496 | 493 | 493 | 1,000 |
2016/05/25 | 497 | 499 | 493 | 499 | 1,800 |
2016/05/24 | 499 | 501 | 495 | 497 | 6,200 |
2016/05/23 | 504 | 504 | 496 | 497 | 7,400 |
2016/05/20 | 494 | 500 | 494 | 498 | 3,400 |
2016/05/19 | 490 | 513 | 490 | 498 | 13,800 |
2016/05/18 | 484 | 500 | 482 | 490 | 7,700 |
2016/05/17 | 484 | 487 | 484 | 486 | 2,700 |
2016/05/16 | 502 | 508 | 486 | 492 | 8,700 |
2016/05/13 | 500 | 507 | 485 | 507 | 14,000 |
2016/05/12 | 490 | 503 | 490 | 497 | 10,000 |
2016/05/11 | 503 | 504 | 494 | 498 | 9,700 |
2016/05/10 | 486 | 495 | 485 | 495 | 4,000 |
2016/05/09 | 480 | 487 | 479 | 484 | 4,300 |
2016/05/06 | 473 | 481 | 468 | 477 | 4,200 |
2016/05/02 | 473 | 476 | 463 | 473 | 12,900 |
2016/04/28 | 488 | 493 | 479 | 480 | 9,100 |
2016/04/27 | 480 | 484 | 472 | 483 | 5,700 |
2016/04/26 | 497 | 497 | 475 | 485 | 7,500 |
2016/04/25 | 504 | 504 | 494 | 498 | 3,600 |
2016/04/22 | 497 | 515 | 491 | 499 | 26,200 |
2016/04/21 | 490 | 493 | 486 | 492 | 9,500 |
2016/04/20 | 492 | 495 | 487 | 490 | 4,700 |
2016/04/19 | 488 | 494 | 488 | 492 | 6,400 |
2016/04/18 | 487 | 489 | 475 | 489 | 7,900 |
2016/04/15 | 487 | 498 | 486 | 493 | 8,800 |
2016/04/14 | 489 | 490 | 485 | 489 | 10,600 |
2016/04/13 | 480 | 491 | 480 | 489 | 5,200 |
2016/04/12 | 476 | 482 | 475 | 479 | 2,800 |
2016/04/11 | 475 | 476 | 471 | 473 | 4,000 |
2016/04/08 | 467 | 475 | 461 | 471 | 12,700 |
2016/04/07 | 467 | 495 | 467 | 481 | 10,600 |
2016/04/06 | 467 | 475 | 466 | 469 | 17,800 |
2016/04/05 | 520 | 524 | 488 | 489 | 23,600 |
2016/04/04 | 522 | 539 | 520 | 521 | 10,100 |
2016/04/01 | 540 | 541 | 525 | 527 | 19,700 |
2016/03/31 | 555 | 557 | 543 | 546 | 22,700 |
2016/03/30 | 548 | 560 | 540 | 552 | 45,400 |
2016/03/29 | 511 | 578 | 511 | 553 | 203,700 |
2016/03/28 | 519 | 520 | 508 | 512 | 54,900 |
2016/03/25 | 510 | 519 | 510 | 516 | 10,600 |
2016/03/24 | 497 | 533 | 497 | 513 | 66,200 |
2016/03/23 | 499 | 502 | 495 | 496 | 20,600 |
2016/03/22 | 495 | 517 | 494 | 502 | 56,700 |
2016/03/18 | 494 | 497 | 492 | 493 | 7,900 |
2016/03/17 | 499 | 499 | 492 | 497 | 8,000 |
2016/03/16 | 497 | 503 | 496 | 497 | 18,500 |
2016/03/15 | 494 | 497 | 493 | 497 | 9,100 |
2016/03/14 | 493 | 496 | 492 | 494 | 15,100 |
2016/03/11 | 490 | 492 | 489 | 491 | 8,700 |
2016/03/10 | 492 | 495 | 489 | 489 | 14,600 |
2016/03/09 | 497 | 499 | 489 | 494 | 17,200 |
2016/03/08 | 495 | 504 | 489 | 503 | 115,600 |
2016/03/07 | 495 | 495 | 487 | 487 | 25,800 |
2016/03/04 | 486 | 492 | 486 | 491 | 11,800 |
2016/03/03 | 483 | 489 | 483 | 485 | 29,400 |
2016/03/02 | 493 | 497 | 492 | 492 | 30,600 |
2016/03/01 | 505 | 509 | 505 | 507 | 4,000 |
2016/02/29 | 515 | 517 | 505 | 506 | 8,500 |
2016/02/26 | 518 | 522 | 517 | 519 | 7,700 |
2016/02/25 | 514 | 518 | 511 | 518 | 3,300 |
2016/02/24 | 510 | 530 | 507 | 513 | 6,600 |
2016/02/23 | 542 | 542 | 505 | 515 | 9,100 |
2016/02/22 | 537 | 550 | 528 | 539 | 12,100 |
2016/02/19 | 572 | 573 | 522 | 527 | 104,700 |
2016/02/18 | 490 | 500 | 484 | 493 | 5,400 |
2016/02/17 | 484 | 490 | 483 | 488 | 1,000 |
2016/02/16 | 470 | 488 | 470 | 484 | 1,200 |
2016/02/15 | 466 | 466 | 456 | 463 | 1,900 |
2016/02/12 | 449 | 453 | 422 | 435 | 7,500 |
2016/02/10 | 472 | 476 | 460 | 465 | 5,900 |
2016/02/09 | 489 | 489 | 480 | 480 | 3,400 |
2016/02/08 | 498 | 498 | 490 | 496 | 1,800 |
2016/02/05 | 504 | 510 | 501 | 503 | 3,300 |
2016/02/04 | 516 | 516 | 508 | 514 | 2,500 |
2016/02/03 | 512 | 512 | 506 | 506 | 1,200 |
2016/02/02 | 515 | 518 | 514 | 517 | 1,100 |
2016/02/01 | 516 | 518 | 513 | 515 | 1,600 |
2016/01/29 | 500 | 510 | 495 | 510 | 1,900 |
2016/01/28 | 510 | 510 | 487 | 496 | 4,800 |
2016/01/27 | 496 | 513 | 496 | 513 | 2,200 |
2016/01/26 | 493 | 494 | 489 | 490 | 1,000 |
2016/01/25 | 485 | 503 | 485 | 503 | 1,700 |
2016/01/22 | 464 | 485 | 464 | 477 | 2,700 |
2016/01/21 | 483 | 488 | 463 | 463 | 8,500 |
2016/01/20 | 501 | 505 | 493 | 496 | 3,600 |
2016/01/19 | 495 | 505 | 495 | 500 | 4,800 |
2016/01/18 | 491 | 498 | 483 | 497 | 5,000 |
2016/01/15 | 508 | 511 | 504 | 504 | 2,800 |
2016/01/14 | 520 | 520 | 503 | 505 | 4,300 |
2016/01/13 | 518 | 524 | 516 | 523 | 4,900 |
2016/01/12 | 530 | 530 | 512 | 520 | 3,600 |
2016/01/08 | 527 | 533 | 527 | 533 | 3,100 |
2016/01/07 | 532 | 532 | 526 | 527 | 2,300 |
2016/01/06 | 545 | 552 | 541 | 541 | 2,400 |
2016/01/05 | 548 | 548 | 533 | 544 | 3,800 |
2016/01/04 | 560 | 560 | 536 | 548 | 14,900 |